致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.59 | 30.55 | -0.31 | -1.00% | 28.58 | 31.55 | 1043898 | 315323 | 18.70% |
| 2025-09-15 | 28.76 | 30.86 | 2.11 | 7.34% | 28.44 | 31.63 | 845439 | 253873 | 15.15% |
| 2025-09-12 | 30.00 | 28.75 | -1.05 | -3.52% | 28.57 | 30.43 | 822465 | 242465 | 14.74% |
| 2025-09-11 | 27.10 | 29.80 | 2.71 | 10.00% | 26.66 | 29.80 | 536616 | 152096 | 9.61% |
| 2025-09-10 | 26.91 | 27.09 | 0.33 | 1.23% | 26.84 | 27.83 | 481617 | 131313 | 8.63% |
| 2025-09-09 | 26.35 | 26.76 | 0.03 | 0.11% | 25.88 | 27.40 | 633707 | 169791 | 11.35% |
| 2025-09-08 | 25.45 | 26.73 | 1.54 | 6.11% | 25.40 | 27.10 | 1079392 | 282727 | 19.34% |
| 2025-09-05 | 23.28 | 25.19 | 2.29 | 10.00% | 22.82 | 25.19 | 342285 | 81948 | 6.13% |
| 2025-09-04 | 24.85 | 22.90 | -1.63 | -6.64% | 22.30 | 25.00 | 501557 | 118588 | 8.99% |
| 2025-09-03 | 24.14 | 24.53 | 0.30 | 1.24% | 23.70 | 25.29 | 549780 | 134559 | 9.85% |
| 2025-09-02 | 26.29 | 24.23 | -1.83 | -7.02% | 24.08 | 26.45 | 729158 | 182585 | 13.06% |
| 2025-09-01 | 26.80 | 26.06 | -0.74 | -2.76% | 25.68 | 28.25 | 809908 | 216328 | 14.51% |
| 2025-08-29 | 27.93 | 26.80 | -1.11 | -3.98% | 26.28 | 28.00 | 624167 | 167657 | 11.18% |
| 2025-08-28 | 27.90 | 27.91 | 0.88 | 3.26% | 26.48 | 28.38 | 1048137 | 286704 | 18.78% |
| 2025-08-27 | 25.00 | 27.03 | 1.23 | 4.77% | 24.80 | 28.38 | 1229186 | 331474 | 22.02% |
| 2025-08-26 | 23.46 | 25.80 | 2.35 | 10.02% | 23.45 | 25.80 | 922042 | 233164 | 16.52% |
| 2025-08-25 | 23.00 | 23.45 | 1.14 | 5.11% | 22.59 | 23.98 | 741668 | 173269 | 13.29% |
| 2025-08-22 | 21.48 | 22.31 | 0.61 | 2.81% | 21.25 | 22.75 | 830207 | 184359 | 14.88% |
| 2025-08-21 | 21.35 | 21.70 | -0.77 | -3.43% | 20.92 | 22.49 | 1091733 | 235649 | 19.56% |
| 2025-08-20 | 22.90 | 22.47 | -2.50 | -10.01% | 22.47 | 23.42 | 534494 | 120830 | 9.58% |
| 2025-08-19 | 23.77 | 24.97 | 2.27 | 10.00% | 23.42 | 24.97 | 1428102 | 347315 | 25.59% |
| 2025-08-18 | 22.68 | 22.70 | 2.06 | 9.98% | 22.01 | 22.70 | 242466 | 54753 | 4.34% |
| 2025-08-15 | 18.77 | 20.64 | 1.88 | 10.02% | 18.77 | 20.64 | 592865 | 117667 | 10.62% |
| 2025-08-14 | 19.12 | 18.76 | -0.48 | -2.49% | 18.75 | 19.40 | 652897 | 123965 | 11.70% |
| 2025-08-13 | 19.07 | 19.24 | 0.25 | 1.32% | 18.78 | 19.55 | 856778 | 164133 | 15.35% |
| 2025-08-12 | 18.50 | 18.99 | 0.69 | 3.77% | 18.40 | 19.21 | 1163250 | 219777 | 20.84% |
| 2025-08-11 | 16.63 | 18.30 | 1.66 | 9.98% | 16.61 | 18.30 | 530266 | 94790 | 9.50% |
| 2025-08-08 | 16.35 | 16.64 | 0.18 | 1.09% | 16.25 | 16.99 | 355932 | 59098 | 6.38% |
| 2025-08-07 | 16.57 | 16.46 | -0.16 | -0.96% | 16.30 | 16.74 | 291695 | 48053 | 5.23% |
| 2025-08-06 | 16.80 | 16.62 | -0.20 | -1.19% | 16.58 | 17.16 | 385391 | 64496 | 6.91% |
| 2025-08-05 | 16.89 | 16.82 | 0.09 | 0.54% | 16.60 | 17.10 | 308208 | 51955 | 5.52% |
| 2025-08-04 | 16.75 | 16.73 | -0.03 | -0.18% | 16.20 | 16.90 | 309589 | 51512 | 5.55% |
| 2025-08-01 | 17.30 | 16.76 | -0.28 | -1.64% | 16.70 | 17.78 | 561852 | 95801 | 10.07% |
| 2025-07-31 | 16.35 | 17.04 | 0.79 | 4.86% | 16.30 | 17.80 | 943765 | 161766 | 16.91% |
| 2025-07-30 | 16.45 | 16.25 | -0.55 | -3.27% | 16.10 | 16.50 | 357280 | 58237 | 6.40% |
| 2025-07-29 | 15.80 | 16.80 | 0.87 | 5.46% | 15.54 | 17.30 | 733952 | 121158 | 13.15% |
| 2025-07-28 | 16.06 | 15.93 | -0.12 | -0.75% | 15.87 | 16.49 | 397828 | 64249 | 7.13% |
| 2025-07-25 | 15.49 | 16.05 | 0.49 | 3.15% | 15.37 | 16.20 | 425458 | 67279 | 7.62% |
| 2025-07-24 | 15.44 | 15.56 | 0.20 | 1.30% | 15.33 | 15.58 | 190310 | 29436 | 3.41% |
| 2025-07-23 | 15.53 | 15.36 | -0.22 | -1.41% | 15.35 | 15.69 | 240604 | 37318 | 4.31% |
| 2025-07-22 | 16.02 | 15.58 | -0.42 | -2.63% | 15.51 | 16.10 | 318707 | 49908 | 5.71% |
| 2025-07-21 | 16.01 | 16.00 | -0.01 | -0.06% | 15.72 | 16.04 | 328183 | 52104 | 5.88% |
| 2025-07-18 | 16.20 | 16.01 | -0.12 | -0.74% | 15.96 | 16.67 | 483016 | 78789 | 8.65% |
| 2025-07-17 | 16.17 | 16.13 | -0.32 | -1.95% | 15.80 | 16.22 | 529688 | 85019 | 9.49% |
| 2025-07-16 | 16.42 | 16.45 | 0.43 | 2.68% | 16.15 | 17.48 | 892373 | 150275 | 15.99% |
| 2025-07-15 | 15.66 | 16.02 | 0.68 | 4.43% | 15.51 | 16.28 | 702085 | 111939 | 12.58% |
| 2025-07-14 | 15.25 | 15.34 | 0.24 | 1.59% | 15.25 | 15.80 | 360517 | 56076 | 6.46% |
| 2025-07-11 | 15.08 | 15.10 | -0.02 | -0.13% | 14.86 | 15.24 | 216679 | 32593 | 3.88% |
| 2025-07-10 | 15.22 | 15.12 | -0.16 | -1.05% | 15.11 | 15.55 | 275860 | 42182 | 4.94% |
| 2025-07-09 | 15.20 | 15.28 | 0.10 | 0.66% | 15.10 | 16.03 | 447894 | 69424 | 8.03% |
| 2025-07-08 | 15.12 | 15.18 | 0.18 | 1.20% | 14.80 | 15.18 | 224194 | 33674 | 4.02% |
| 2025-07-07 | 14.71 | 15.00 | 0.21 | 1.42% | 14.54 | 15.05 | 203575 | 30117 | 3.65% |
| 2025-07-04 | 14.75 | 14.79 | 0.04 | 0.27% | 14.62 | 15.20 | 269776 | 40307 | 4.83% |
| 2025-07-03 | 14.63 | 14.75 | 0.16 | 1.10% | 14.56 | 14.85 | 139459 | 20479 | 2.50% |
| 2025-07-02 | 15.00 | 14.59 | -0.48 | -3.19% | 14.49 | 15.07 | 222558 | 32678 | 3.99% |
| 2025-07-01 | 15.24 | 15.07 | -0.27 | -1.76% | 14.91 | 15.35 | 206702 | 31160 | 3.70% |
| 2025-06-30 | 15.34 | 15.34 | 0.08 | 0.52% | 15.15 | 15.43 | 206997 | 31696 | 3.71% |
| 2025-06-27 | 15.09 | 15.26 | 0.21 | 1.40% | 14.91 | 15.48 | 211868 | 32360 | 3.80% |
| 2025-06-26 | 15.13 | 15.15 | -0.20 | -1.30% | 15.11 | 15.39 | 226210 | 34437 | 4.05% |
| 2025-06-25 | 14.72 | 15.35 | 0.67 | 4.56% | 14.72 | 15.81 | 451989 | 69673 | 8.10% |
| 2025-06-24 | 14.29 | 14.68 | 0.40 | 2.80% | 14.29 | 14.79 | 206040 | 30143 | 3.69% |
| 2025-06-23 | 14.06 | 14.28 | 0.00 | 0.00% | 13.99 | 14.37 | 170466 | 24201 | 3.05% |
| 2025-06-20 | 14.67 | 14.28 | -0.43 | -2.92% | 14.20 | 14.79 | 225871 | 32560 | 4.05% |
| 2025-06-19 | 15.07 | 14.71 | -0.47 | -3.10% | 14.69 | 15.46 | 263229 | 39617 | 4.72% |
| 2025-06-18 | 14.86 | 15.18 | 0.29 | 1.95% | 14.60 | 15.29 | 238973 | 35736 | 4.28% |
| 2025-06-17 | 15.13 | 14.89 | -0.21 | -1.39% | 14.75 | 15.19 | 163266 | 24300 | 2.93% |
| 2025-06-16 | 14.80 | 15.10 | 0.12 | 0.80% | 14.80 | 15.24 | 132625 | 20022 | 2.38% |
| 2025-06-13 | 15.32 | 14.98 | -0.45 | -2.92% | 14.89 | 15.50 | 235781 | 35541 | 4.22% |
| 2025-06-12 | 15.51 | 15.43 | -0.08 | -0.52% | 15.31 | 15.78 | 196110 | 30535 | 3.51% |
| 2025-06-11 | 15.57 | 15.51 | -0.15 | -0.96% | 15.42 | 15.81 | 218540 | 34051 | 3.92% |
| 2025-06-10 | 16.03 | 15.66 | -0.43 | -2.67% | 15.40 | 16.15 | 293939 | 46198 | 5.27% |
| 2025-06-09 | 16.15 | 16.09 | 0.03 | 0.19% | 16.01 | 16.49 | 381493 | 61811 | 6.84% |